Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seanergy Maritime Hl (NQ: SHIP )

9.575 +0.305 (+3.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 7.340 7.766 7.340 7.390 113,049 -0.19(-2.48%)
Jan 30, 2024 7.598 7.687 7.449 7.578 118,391 -0.03(-0.39%)
Jan 29, 2024 7.825 7.835 7.508 7.607 122,469 -0.32(-3.99%)
Jan 26, 2024 7.479 8.082 7.424 7.924 290,832 +0.46(+6.09%)
Jan 25, 2024 7.795 7.843 7.321 7.469 129,563 -0.33(-4.19%)
Jan 24, 2024 7.667 7.964 7.667 7.795 109,545 +0.13(+1.68%)
Jan 23, 2024 7.677 7.795 7.489 7.667 131,423 -0.12(-1.52%)
Jan 22, 2024 7.825 7.993 7.776 7.785 129,101 -0.13(-1.62%)
Jan 19, 2024 8.142 8.240 7.855 7.914 133,577 -0.20(-2.44%)
Jan 18, 2024 7.449 8.122 7.449 8.112 266,086 +0.75(+10.21%)
Jan 17, 2024 7.340 7.500 7.271 7.360 87,314 -0.05(-0.67%)
Jan 16, 2024 7.815 7.914 7.357 7.410 227,051 -0.10(-1.32%)
Jan 12, 2024 7.222 7.756 7.222 7.508 200,464 +0.37(+5.12%)
Jan 11, 2024 7.340 7.340 7.103 7.142 62,677 -0.15(-2.04%)
Jan 10, 2024 7.004 7.469 7.004 7.291 187,585 +0.33(+4.69%)
Jan 09, 2024 7.123 7.162 6.865 6.964 164,770 -0.27(-3.69%)
Jan 08, 2024 7.924 7.939 7.202 7.231 347,558 -0.75(-9.42%)
Jan 05, 2024 7.835 8.142 7.835 7.983 252,672 +0.11(+1.38%)
Jan 04, 2024 7.558 7.944 7.558 7.875 335,863 +0.21(+2.71%)
Jan 03, 2024 7.390 7.835 7.331 7.667 205,834 +0.17(+2.24%)
Jan 02, 2024 7.805 7.815 7.479 7.499 102,077 -0.25(-3.19%)
Dec 29, 2023 7.795 7.835 7.607 7.746 150,378 +0.01(+0.13%)
Dec 28, 2023 7.578 7.756 7.568 7.736 213,281 +0.15(+1.96%)
Dec 27, 2023 7.400 7.825 7.343 7.588 270,932 +0.26(+3.51%)
Dec 26, 2023 7.231 7.459 7.182 7.330 175,106 +0.06(+0.82%)
Dec 22, 2023 7.152 7.370 7.123 7.271 128,690 +0.17(+2.37%)
Dec 21, 2023 7.053 7.133 6.994 7.103 55,117 +0.15(+2.21%)
Dec 20, 2023 7.068 7.235 6.920 6.950 119,906 -0.12(-1.67%)
Dec 19, 2023 7.117 7.354 6.969 7.068 204,880 -0.04(-0.55%)
Dec 18, 2023 7.147 7.372 7.019 7.107 124,083 -0.07(-0.96%)
Dec 15, 2023 7.028 7.235 6.940 7.176 146,084 +0.12(+1.68%)
Dec 14, 2023 7.019 7.324 7.019 7.058 122,921 +0.03(+0.42%)
Dec 13, 2023 6.940 7.137 6.703 7.028 166,914 +0.07(+0.99%)
Dec 12, 2023 6.940 7.383 6.910 6.959 216,540 +0.05(+0.71%)
Dec 11, 2023 6.910 7.043 6.851 6.910 98,620 -0.01(-0.14%)
Dec 08, 2023 6.881 7.097 6.826 6.920 111,077 -0.01(-0.14%)
Dec 07, 2023 6.969 6.999 6.674 6.930 230,718 -0.11(-1.54%)
Dec 06, 2023 6.733 7.216 6.624 7.038 235,715 +0.32(+4.69%)
Dec 05, 2023 6.605 6.910 6.447 6.723 424,033 -0.10(-1.45%)
Dec 04, 2023 7.166 7.247 6.762 6.821 267,291 -0.41(-5.72%)
Dec 01, 2023 7.186 7.432 7.147 7.235 272,142 +0.05(+0.69%)
Nov 30, 2023 6.900 7.265 6.762 7.186 270,205 +0.29(+4.14%)
Nov 29, 2023 6.595 6.950 6.545 6.900 235,819 +0.44(+6.87%)
Nov 28, 2023 6.565 6.565 6.250 6.457 164,318 -0.11(-1.65%)
Nov 27, 2023 6.506 6.920 6.447 6.565 739,258 +0.08(+1.22%)
Nov 24, 2023 6.053 6.565 6.043 6.486 376,797 +0.58(+9.85%)
Nov 22, 2023 5.915 6.028 5.865 5.905 112,977 -0.08(-1.32%)
Nov 21, 2023 5.816 6.013 5.689 5.984 281,946 +0.22(+3.85%)
Nov 20, 2023 5.343 5.895 5.338 5.762 231,349 +0.33(+6.08%)
Nov 17, 2023 5.422 5.500 5.365 5.431 161,428 +0.06(+1.10%)
Nov 16, 2023 5.323 5.382 5.215 5.372 25,510 +0.05(+0.93%)
Nov 15, 2023 5.254 5.422 5.254 5.323 48,617 +0.06(+1.12%)
Nov 14, 2023 5.086 5.293 4.998 5.264 59,884 +0.23(+4.50%)
Nov 13, 2023 4.988 5.057 4.939 5.037 35,521 +0.04(+0.79%)
Nov 10, 2023 5.037 5.047 4.939 4.998 31,049 -0.04(-0.78%)
Nov 09, 2023 4.899 5.086 4.860 5.037 85,719 +0.15(+3.02%)
Nov 08, 2023 4.919 4.968 4.801 4.889 60,727 -0.05(-1.00%)
Nov 07, 2023 5.195 5.195 4.920 4.939 43,849 -0.11(-2.15%)
Nov 06, 2023 5.017 5.175 5.002 5.047 56,994 +0.02(+0.39%)
Nov 03, 2023 5.175 5.229 4.978 5.027 58,516 +0.00(+0.00%)
Nov 02, 2023 5.155 5.264 5.027 5.027 94,314 -0.09(-1.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.